Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.220 | 2.300 | 2.170 | 2.180 | 540,286 | -0.03(-1.36%) |
Apr 27, 2018 | 2.200 | 2.240 | 2.170 | 2.210 | 205,776 | +0.01(+0.45%) |
Apr 26, 2018 | 2.190 | 2.280 | 2.180 | 2.200 | 196,818 | +0.00(+0.00%) |
Apr 25, 2018 | 2.150 | 2.250 | 2.105 | 2.200 | 233,777 | +0.05(+2.33%) |
Apr 24, 2018 | 2.140 | 2.210 | 2.100 | 2.150 | 565,639 | -0.01(-0.46%) |
Apr 23, 2018 | 2.240 | 2.260 | 2.140 | 2.160 | 255,031 | -0.07(-3.14%) |
Apr 20, 2018 | 2.290 | 2.300 | 2.190 | 2.230 | 366,783 | -0.08(-3.46%) |
Apr 19, 2018 | 2.330 | 2.360 | 2.241 | 2.310 | 509,613 | -0.02(-0.86%) |
Apr 18, 2018 | 2.270 | 2.400 | 2.220 | 2.330 | 645,538 | +0.07(+3.10%) |
Apr 17, 2018 | 2.380 | 2.450 | 2.245 | 2.260 | 531,570 | -0.12(-5.04%) |
Apr 16, 2018 | 2.170 | 2.450 | 2.170 | 2.380 | 837,210 | +0.21(+9.68%) |
Apr 13, 2018 | 2.200 | 2.205 | 2.130 | 2.170 | 327,547 | -0.02(-0.91%) |
Apr 12, 2018 | 2.180 | 2.225 | 2.155 | 2.190 | 364,004 | +0.03(+1.39%) |
Apr 11, 2018 | 2.060 | 2.285 | 2.060 | 2.160 | 987,190 | +0.07(+3.35%) |
Apr 10, 2018 | 1.970 | 2.150 | 1.960 | 2.090 | 827,258 | +0.13(+6.63%) |
Apr 09, 2018 | 1.920 | 2.000 | 1.880 | 1.960 | 453,161 | +0.06(+3.16%) |
Apr 06, 2018 | 1.870 | 1.930 | 1.860 | 1.900 | 706,414 | +0.00(+0.00%) |
Apr 05, 2018 | 1.780 | 1.930 | 1.780 | 1.900 | 608,708 | +0.12(+6.74%) |
Apr 04, 2018 | 1.690 | 1.790 | 1.650 | 1.780 | 257,474 | +0.06(+3.49%) |
Apr 03, 2018 | 1.700 | 1.750 | 1.680 | 1.720 | 287,227 | +0.02(+1.18%) |
Apr 02, 2018 | 1.760 | 1.820 | 1.670 | 1.700 | 620,021 | -0.10(-5.56%) |
Mar 29, 2018 | 1.800 | 1.800 | 1.800 | 0 | -0.01(-0.55%) | |
Mar 28, 2018 | 1.890 | 1.890 | 1.790 | 1.810 | 671,006 | -0.03(-1.63%) |
Mar 27, 2018 | 1.890 | 1.940 | 1.800 | 1.840 | 927,842 | -0.06(-3.16%) |
Mar 26, 2018 | 1.970 | 1.990 | 1.870 | 1.900 | 702,710 | -0.02(-1.04%) |
Mar 23, 2018 | 1.940 | 2.020 | 1.907 | 1.920 | 536,679 | +0.01(+0.52%) |
Mar 22, 2018 | 1.890 | 1.990 | 1.890 | 1.910 | 508,291 | +0.01(+0.53%) |
Mar 21, 2018 | 1.960 | 2.000 | 1.890 | 1.900 | 583,382 | -0.09(-4.52%) |
Mar 20, 2018 | 2.040 | 2.050 | 1.880 | 1.990 | 856,052 | -0.08(-3.86%) |
Mar 19, 2018 | 1.950 | 2.070 | 1.900 | 2.070 | 580,202 | +0.07(+3.50%) |
Mar 16, 2018 | 1.970 | 2.020 | 1.865 | 2.000 | 972,040 | +0.03(+1.52%) |
Mar 15, 2018 | 2.220 | 2.220 | 1.940 | 1.970 | 2,239,144 | +0.25(+14.53%) |
Mar 14, 2018 | 1.630 | 1.760 | 1.630 | 1.720 | 991,899 | +0.10(+6.17%) |
Mar 13, 2018 | 1.710 | 1.740 | 1.600 | 1.620 | 763,701 | -0.09(-5.26%) |
Mar 12, 2018 | 1.740 | 1.760 | 1.680 | 1.710 | 474,882 | -0.01(-0.58%) |
Mar 09, 2018 | 1.740 | 1.760 | 1.680 | 1.720 | 297,947 | +0.01(+0.58%) |
Mar 08, 2018 | 1.690 | 1.800 | 1.681 | 1.710 | 541,662 | +0.03(+1.79%) |
Mar 07, 2018 | 1.680 | 160,424 | -0.01(-0.59%) | |||
Mar 06, 2018 | 1.730 | 1.777 | 1.660 | 1.690 | 222,192 | -0.02(-1.17%) |
Mar 05, 2018 | 1.700 | 1.760 | 1.670 | 1.710 | 426,700 | +0.01(+0.59%) |
Mar 02, 2018 | 1.490 | 1.710 | 1.480 | 1.700 | 571,951 | +0.21(+14.09%) |
Mar 01, 2018 | 1.610 | 1.615 | 1.480 | 1.490 | 921,259 | -0.12(-7.45%) |
Feb 28, 2018 | 1.770 | 1.770 | 1.565 | 1.610 | 1,084,161 | -0.16(-9.04%) |
Feb 27, 2018 | 1.900 | 1.900 | 1.750 | 1.770 | 269,026 | -0.11(-5.85%) |
Feb 26, 2018 | 1.790 | 1.900 | 1.785 | 1.880 | 358,049 | +0.11(+6.21%) |
Feb 23, 2018 | 1.730 | 1.780 | 1.710 | 1.770 | 190,614 | +0.06(+3.51%) |
Feb 22, 2018 | 1.710 | 1.710 | 243,060 | -0.10(-5.52%) | ||
Feb 21, 2018 | 1.830 | 1.840 | 1.785 | 1.810 | 306,628 | -0.02(-1.09%) |
Feb 20, 2018 | 1.740 | 1.860 | 1.730 | 1.830 | 402,286 | +0.09(+5.17%) |
Feb 16, 2018 | 1.740 | 1.740 | 1.740 | 0 | -0.02(-1.14%) | |
Feb 15, 2018 | 1.730 | 1.780 | 1.700 | 1.760 | 184,879 | +0.04(+2.33%) |
Feb 14, 2018 | 1.660 | 1.730 | 1.660 | 1.720 | 253,790 | +0.04(+2.38%) |
Feb 13, 2018 | 1.660 | 1.700 | 1.660 | 1.680 | 225,773 | -0.01(-0.59%) |
Feb 12, 2018 | 1.660 | 1.710 | 1.620 | 1.690 | 233,897 | +0.03(+1.81%) |
Feb 09, 2018 | 1.600 | 1.690 | 1.530 | 1.660 | 812,897 | +0.07(+4.40%) |
Feb 08, 2018 | 1.630 | 1.680 | 1.610 | 1.590 | 1,119,069 | -0.03(-1.85%) |
Feb 07, 2018 | 1.730 | 1.770 | 1.610 | 1.620 | 663,164 | -0.12(-6.90%) |
Feb 06, 2018 | 1.700 | 1.786 | 1.650 | 1.740 | 485,217 | -0.03(-1.69%) |
Feb 05, 2018 | 1.760 | 1.865 | 1.740 | 1.770 | 247,892 | -0.02(-1.12%) |
Feb 02, 2018 | 1.960 | 1.960 | 1.760 | 1.790 | 805,752 | -0.13(-6.77%) |